|
 Costco Wholesale - [Ticker: COST] |     | | Last Trade | 231.82 | Last Trade Time | 2018-11-30 - 00:00:00 | | Variation | +0.82 (+1.00%) | Open | 231.69 | | High | 233.39 | Low | 230.73 | | Volume | 160,550 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 162.99 x 400 - 163.01 x 2,400 | | Former Close | 231.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | COST quotes from 2000-01-01 to 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-02-14 | 4,277,400 | 65.74 | 65.99 | 63.73 | 64.01 | 00:00:00 | | 2008-02-15 | 4,250,900 | 63.60 | 63.98 | 63.11 | 63.92 | 00:00:00 | | 2008-02-19 | 3,887,200 | 64.67 | 64.75 | 62.48 | 62.83 | 00:00:00 | | 2008-02-20 | 4,911,500 | 62.50 | 65.00 | 62.48 | 64.56 | 00:00:00 | | 2008-02-21 | 6,183,500 | 64.89 | 66.00 | 64.54 | 64.97 | 00:00:00 | | 2008-02-22 | 4,368,600 | 65.31 | 66.10 | 64.82 | 66.02 | 00:00:00 | | 2008-02-25 | 5,986,000 | 66.02 | 66.50 | 65.27 | 65.63 | 00:00:00 | | 2008-02-26 | 6,913,800 | 65.61 | 67.18 | 65.44 | 66.46 | 00:00:00 | | 2008-02-27 | 10,423,700 | 64.85 | 65.00 | 62.91 | 64.49 | 00:00:00 | | 2008-02-28 | 5,432,600 | 64.19 | 64.64 | 62.56 | 63.10 | 00:00:00 | | 2008-02-29 | 5,399,100 | 62.83 | 63.25 | 61.64 | 61.92 | 00:00:00 | | 2008-03-03 | 6,205,000 | 61.91 | 63.20 | 61.69 | 62.51 | 00:00:00 | | 2008-03-04 | 6,800,800 | 62.09 | 62.97 | 61.63 | 62.39 | 00:00:00 | | 2008-03-05 | 13,955,200 | 61.67 | 62.58 | 60.28 | 60.83 | 00:00:00 | | 2008-03-06 | 6,139,700 | 61.36 | 61.42 | 60.00 | 60.04 | 00:00:00 | | 2008-03-07 | 5,712,600 | 60.00 | 61.28 | 59.94 | 60.30 | 00:00:00 | | 2008-03-10 | 4,895,700 | 60.47 | 61.04 | 59.97 | 60.25 | 00:00:00 | | 2008-03-11 | 5,926,300 | 61.08 | 62.63 | 60.86 | 62.62 | 00:00:00 | | 2008-03-12 | 6,355,100 | 62.62 | 63.73 | 62.39 | 62.60 | 00:00:00 | | 2008-03-13 | 7,257,300 | 61.84 | 62.68 | 61.38 | 62.17 | 00:00:00 | | 2008-03-14 | 6,801,500 | 62.58 | 62.85 | 60.09 | 60.86 | 00:00:00 | | 2008-03-17 | 5,413,000 | 60.40 | 60.89 | 59.66 | 60.36 | 00:00:00 | | 2008-03-18 | 5,704,600 | 61.22 | 61.75 | 60.01 | 61.67 | 00:00:00 | | 2008-03-19 | 5,412,400 | 61.33 | 62.71 | 60.88 | 60.88 | 00:00:00 | | 2008-03-20 | 5,915,700 | 60.92 | 63.80 | 60.88 | 63.42 | 00:00:00 | | 2008-03-24 | 6,447,700 | 63.48 | 65.62 | 63.48 | 65.50 | 00:00:00 | | 2008-03-25 | 7,618,000 | 65.89 | 67.12 | 65.20 | 66.59 | 00:00:00 | | 2008-03-26 | 5,810,600 | 66.50 | 66.93 | 65.86 | 66.62 | 00:00:00 | | 2008-03-27 | 5,261,700 | 67.10 | 67.95 | 65.17 | 65.26 | 00:00:00 | | 2008-03-28 | 3,116,000 | 64.98 | 65.06 | 64.26 | 64.37 | 00:00:00 | | 2008-03-31 | 4,127,800 | 64.92 | 65.39 | 63.74 | 64.97 | 00:00:00 | | 2008-04-01 | 5,742,800 | 65.18 | 66.87 | 65.11 | 66.49 | 00:00:00 | | 2008-04-02 | 3,978,400 | 65.94 | 66.93 | 65.74 | 66.25 | 00:00:00 | | 2008-04-03 | 3,128,500 | 66.13 | 67.05 | 66.02 | 66.87 | 00:00:00 | | 2008-04-04 | 3,712,800 | 66.44 | 66.97 | 66.20 | 66.45 | 00:00:00 | | 2008-04-07 | 2,927,000 | 66.50 | 67.14 | 65.92 | 66.30 | 00:00:00 | | 2008-04-08 | 3,068,300 | 65.97 | 67.13 | 65.97 | 66.93 | 00:00:00 | | 2008-04-09 | 2,997,900 | 67.02 | 67.40 | 65.40 | 66.03 | 00:00:00 | | 2008-04-10 | 4,891,500 | 66.17 | 67.28 | 65.93 | 66.52 | 00:00:00 | | 2008-04-11 | 3,782,500 | 66.47 | 66.50 | 65.51 | 65.70 | 00:00:00 | | 2008-04-14 | 2,593,600 | 65.85 | 65.99 | 65.09 | 65.32 | 00:00:00 | | 2008-04-15 | 2,618,100 | 65.36 | 65.87 | 64.97 | 65.72 | 00:00:00 | | 2008-04-16 | 4,909,600 | 65.85 | 67.42 | 65.52 | 67.24 | 00:00:00 | | 2008-04-17 | 4,911,100 | 67.43 | 68.59 | 67.14 | 68.49 | 00:00:00 | | 2008-04-18 | 4,981,000 | 69.20 | 69.88 | 68.95 | 69.43 | 00:00:00 | | 2008-04-21 | 2,802,100 | 69.03 | 69.37 | 68.25 | 69.11 | 00:00:00 | | 2008-04-22 | 3,396,500 | 68.65 | 69.20 | 67.36 | 68.08 | 00:00:00 | | 2008-04-23 | 4,142,900 | 68.22 | 69.83 | 67.77 | 69.60 | 00:00:00 | | 2008-04-24 | 5,546,800 | 69.25 | 70.84 | 68.91 | 70.22 | 00:00:00 | | 2008-04-25 | 4,626,700 | 70.38 | 71.69 | 70.00 | 71.54 | 00:00:00 | | 2008-04-28 | 3,575,400 | 71.21 | 71.67 | 70.69 | 70.83 | 00:00:00 | | 2008-04-29 | 3,183,100 | 70.66 | 71.41 | 70.27 | 71.00 | 00:00:00 | | 2008-04-30 | 5,117,300 | 70.99 | 72.24 | 70.41 | 71.25 | 00:00:00 | | 2008-05-01 | 4,656,400 | 70.78 | 72.93 | 70.25 | 72.00 | 00:00:00 | | 2008-05-02 | 4,448,700 | 72.50 | 72.80 | 70.98 | 72.14 | 00:00:00 | | 2008-05-05 | 3,415,700 | 72.27 | 72.90 | 71.86 | 72.43 | 00:00:00 | | 2008-05-06 | 3,538,500 | 71.90 | 72.96 | 71.50 | 72.65 | 00:00:00 | | 2008-05-07 | 3,670,800 | 72.83 | 74.08 | 71.92 | 72.08 | 00:00:00 | | 2008-05-08 | 4,701,100 | 72.40 | 72.40 | 70.90 | 71.20 | 00:00:00 | | 2008-05-09 | 2,782,500 | 70.65 | 71.96 | 70.50 | 71.44 | 00:00:00 | | 2008-05-12 | 3,528,800 | 71.69 | 73.91 | 71.53 | 73.68 | 00:00:00 | | 2008-05-13 | 3,768,000 | 73.99 | 74.08 | 72.82 | 73.98 | 00:00:00 | | 2008-05-14 | 4,171,000 | 74.47 | 75.23 | 73.98 | 74.22 | 00:00:00 | | 2008-05-15 | 3,612,500 | 74.15 | 74.47 | 73.56 | 74.45 | 00:00:00 | | 2008-05-16 | 5,690,300 | 74.36 | 74.36 | 72.20 | 73.27 | 00:00:00 | | 2008-05-19 | 3,963,400 | 73.41 | 73.75 | 71.87 | 72.11 | 00:00:00 | | 2008-05-20 | 3,740,500 | 71.93 | 72.10 | 71.00 | 71.39 | 00:00:00 | | 2008-05-21 | 6,635,200 | 71.89 | 71.96 | 68.90 | 69.39 | 00:00:00 | | 2008-05-22 | 6,521,100 | 69.43 | 71.01 | 69.30 | 70.76 | 00:00:00 | | 2008-05-23 | 6,182,100 | 70.52 | 71.65 | 69.54 | 71.32 | 00:00:00 | | 2008-05-27 | 6,240,100 | 71.53 | 73.24 | 71.36 | 72.59 | 00:00:00 | | 2008-05-28 | 6,563,400 | 73.06 | 74.41 | 72.72 | 73.24 | 00:00:00 | | 2008-05-29 | 8,817,500 | 73.83 | 74.75 | 70.67 | 72.98 | 00:00:00 | | 2008-05-30 | 5,908,600 | 72.50 | 72.97 | 70.98 | 71.32 | 00:00:00 | | 2008-06-02 | 7,114,900 | 71.45 | 71.46 | 69.83 | 70.33 | 00:00:00 | | 2008-06-03 | 5,971,100 | 70.44 | 71.07 | 69.66 | 70.04 | 00:00:00 | | 2008-06-04 | 4,615,800 | 69.71 | 71.03 | 69.27 | 70.81 | 00:00:00 | | 2008-06-05 | 6,103,400 | 71.53 | 73.57 | 71.48 | 73.50 | 00:00:00 | | 2008-06-06 | 6,308,400 | 72.95 | 72.95 | 71.00 | 71.19 | 00:00:00 | | 2008-06-09 | 5,510,500 | 71.22 | 72.47 | 70.91 | 71.33 | 00:00:00 | | 2008-06-10 | 6,616,800 | 70.88 | 71.02 | 69.78 | 70.46 | 00:00:00 | | 2008-06-11 | 5,864,900 | 70.22 | 70.48 | 68.75 | 68.87 | 00:00:00 | | 2008-06-12 | 8,404,100 | 69.36 | 69.92 | 67.14 | 68.20 | 00:00:00 | | 2008-06-13 | 6,884,900 | 68.60 | 70.34 | 68.50 | 70.32 | 00:00:00 | | 2008-06-16 | 3,972,700 | 69.84 | 71.08 | 69.39 | 70.42 | 00:00:00 | | 2008-06-17 | 3,639,300 | 70.61 | 70.84 | 69.69 | 69.93 | 00:00:00 | | 2008-06-18 | 5,099,700 | 69.56 | 69.78 | 68.65 | 68.96 | 00:00:00 | | 2008-06-19 | 4,711,700 | 68.71 | 70.70 | 68.71 | 70.24 | 00:00:00 | | 2008-06-20 | 5,460,000 | 69.99 | 70.11 | 68.18 | 68.73 | 00:00:00 | | 2008-06-23 | 5,222,800 | 69.07 | 69.79 | 68.19 | 68.44 | 00:00:00 | | 2008-06-24 | 5,187,400 | 68.02 | 70.12 | 67.85 | 69.26 | 00:00:00 | | 2008-06-25 | 7,661,200 | 69.40 | 71.93 | 69.40 | 70.89 | 00:00:00 | | 2008-06-26 | 6,761,200 | 69.66 | 70.13 | 68.94 | 69.03 | 00:00:00 | | 2008-06-27 | 9,086,600 | 69.66 | 70.90 | 69.19 | 70.26 | 00:00:00 | | 2008-06-30 | 7,608,100 | 70.00 | 71.99 | 69.87 | 70.14 | 00:00:00 | | 2008-07-01 | 8,572,400 | 69.42 | 72.74 | 69.21 | 72.55 | 00:00:00 | | 2008-07-02 | 5,225,700 | 72.65 | 73.94 | 72.04 | 72.13 | 00:00:00 | | 2008-07-03 | 2,633,400 | 72.61 | 73.09 | 71.62 | 72.23 | 00:00:00 | | 2008-07-07 | 5,202,900 | 72.82 | 73.50 | 71.83 | 72.87 | 00:00:00 | | 2008-07-08 | 5,979,900 | 72.74 | 74.89 | 72.74 | 74.66 | 00:00:00 | | 2008-07-09 | 5,511,400 | 74.71 | 74.72 | 72.13 | 72.15 | 00:00:00 | | 2008-07-10 | 7,238,200 | 71.64 | 72.04 | 70.02 | 70.86 | 00:00:00 | | 2008-07-11 | 5,146,700 | 70.12 | 70.70 | 68.79 | 69.83 | 00:00:00 | | 2008-07-14 | 5,260,100 | 70.67 | 70.68 | 69.02 | 69.57 | 00:00:00 | | 2008-07-15 | 7,814,400 | 69.14 | 70.31 | 67.71 | 69.57 | 00:00:00 | | 2008-07-16 | 7,751,400 | 70.01 | 72.93 | 68.93 | 72.58 | 00:00:00 | | 2008-07-17 | 6,776,500 | 73.00 | 74.26 | 71.25 | 74.13 | 00:00:00 | | 2008-07-18 | 7,249,400 | 74.12 | 74.15 | 71.96 | 72.23 | 00:00:00 | | 2008-07-21 | 6,269,800 | 72.14 | 73.09 | 69.47 | 69.66 | 00:00:00 | | 2008-07-22 | 7,971,800 | 69.86 | 72.05 | 69.51 | 72.00 | 00:00:00 | | 2008-07-23 | 40,327,700 | 63.09 | 66.66 | 62.31 | 63.43 | 00:00:00 | | 2008-07-24 | 11,113,400 | 63.10 | 64.10 | 62.67 | 62.98 | 00:00:00 | | 2008-07-25 | 8,608,900 | 63.31 | 63.35 | 61.45 | 61.76 | 00:00:00 | | 2008-07-28 | 8,306,800 | 61.60 | 61.95 | 60.24 | 60.35 | 00:00:00 | | 2008-07-29 | 9,240,600 | 60.35 | 62.16 | 60.32 | 61.78 | 00:00:00 | | 2008-07-30 | 12,036,000 | 61.81 | 63.40 | 61.71 | 63.00 | 00:00:00 | | 2008-07-31 | 6,712,500 | 62.33 | 63.75 | 62.11 | 62.68 | 00:00:00 | | 2008-08-01 | 5,735,500 | 63.11 | 63.27 | 61.77 | 62.20 | 00:00:00 | | 2008-08-04 | 4,223,300 | 62.18 | 63.05 | 61.59 | 62.52 | 00:00:00 | | 2008-08-05 | 6,882,800 | 63.17 | 65.00 | 63.16 | 64.63 | 00:00:00 | | 2008-08-06 | 7,900,300 | 64.22 | 65.90 | 64.08 | 65.72 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
